Skip to main content
logo
H.PIO Co., Ltd. (KOSDAQ:357230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,220.00
-50.00 (-2.20%)
At close: Jun 19, 2026

H.PIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,240.002,260.002,180.002,220.002,220.00-2.20%65,742
Jun 18, 20262,320.002,360.002,270.002,270.002,270.00-2.16%35,284
Jun 17, 20262,275.002,340.002,270.002,320.002,320.001.98%53,137
Jun 16, 20262,275.002,330.002,270.002,275.002,275.00-0.44%78,963
Jun 15, 20262,325.002,330.002,275.002,285.002,285.00-0.65%51,754
Jun 12, 20262,265.002,330.002,250.002,300.002,300.001.77%60,104
Jun 11, 20262,225.002,260.002,185.002,260.002,260.001.35%26,324
Jun 10, 20262,250.002,320.002,170.002,230.002,230.00-0.89%92,172
Jun 9, 20262,320.002,320.002,195.002,250.002,250.002.97%91,755
Jun 8, 20262,285.002,285.002,180.002,185.002,185.00-5.21%120,856
Jun 5, 20262,300.002,340.002,270.002,305.002,305.00-0.22%102,187
Jun 4, 20262,350.002,395.002,305.002,310.002,310.00-1.70%96,567
Jun 2, 20262,445.002,445.002,310.002,350.002,350.00-4.08%121,934
Jun 1, 20262,570.002,590.002,370.002,450.002,450.00-4.67%358,102
May 29, 20262,775.002,775.002,540.002,570.002,570.00-6.03%253,495
May 28, 20262,750.002,780.002,645.002,735.002,735.00-1.44%184,061
May 27, 20262,830.002,830.002,735.002,775.002,775.00-2.12%141,291
May 26, 20262,970.002,970.002,790.002,835.002,835.00-3.57%344,619
May 22, 20262,880.002,995.002,860.002,940.002,940.002.08%204,629
May 21, 20262,705.002,925.002,705.002,880.002,880.007.46%276,879
May 20, 20262,740.002,815.002,680.002,680.002,680.00-2.19%255,446
May 19, 20262,755.002,820.002,725.002,740.002,740.00-1.62%218,981
May 18, 20262,825.002,835.002,705.002,785.002,785.00-1.94%304,258
May 15, 20262,960.002,960.002,840.002,840.002,840.00-4.05%411,300
May 14, 20262,820.003,115.002,805.002,960.002,960.006.28%1,598,189
May 13, 20262,735.002,865.002,735.002,785.002,785.002.77%438,073
May 12, 20262,845.003,190.002,700.002,710.002,710.00-2.87%4,618,555
May 11, 20262,785.002,800.002,725.002,790.002,790.000.90%274,796
May 8, 20262,830.002,830.002,760.002,765.002,765.00-0.18%231,992
May 7, 20262,760.002,870.002,695.002,770.002,770.000.36%721,394
May 6, 20262,850.002,875.002,700.002,760.002,760.00-4.83%823,443
May 4, 20262,820.003,085.002,775.002,900.002,900.003.94%2,240,190
Apr 30, 20262,550.003,295.002,530.002,790.002,790.0010.06%11,677,970
Apr 29, 20262,580.002,580.002,535.002,535.002,535.00-0.20%29,909
Apr 28, 20262,590.002,590.002,540.002,540.002,540.00-0.97%32,281
Apr 27, 20262,565.002,605.002,550.002,565.002,565.000.39%178,793
Apr 24, 20262,560.002,580.002,545.002,555.002,555.00-0.20%38,258
Apr 23, 20262,595.002,605.002,520.002,560.002,560.00-1.35%79,228
Apr 22, 20262,570.002,645.002,505.002,595.002,595.000.97%101,228
Apr 21, 20262,605.002,610.002,525.002,570.002,570.00-1.34%105,822
Apr 20, 20262,520.002,640.002,500.002,605.002,605.003.37%148,675
Apr 17, 20262,495.002,535.002,495.002,520.002,520.000.40%47,188
Apr 16, 20262,500.002,525.002,485.002,510.002,510.001.21%46,857
Apr 15, 20262,485.002,490.002,460.002,480.002,480.000.61%31,946
Apr 14, 20262,475.002,485.002,460.002,465.002,465.000.41%23,953
Apr 13, 20262,440.002,475.002,425.002,455.002,455.000.41%34,558
Apr 10, 20262,410.002,450.002,395.002,445.002,445.001.66%74,708
Apr 9, 20262,420.002,425.002,385.002,405.002,405.000.84%29,616
Apr 8, 20262,375.002,425.002,375.002,385.002,385.000.63%30,861
Apr 7, 20262,425.002,425.002,370.002,370.002,370.00-0.84%24,303